Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 78.07 | 78.86 | 77.45 | 77.62 | 670,527 | -0.88(-1.12%) |
Aug 28, 2008 | 77.35 | 78.71 | 76.99 | 78.50 | 944,437 | -0.20(-0.25%) |
Aug 27, 2008 | 78.41 | 78.72 | 77.59 | 78.70 | 832,084 | +1.56(+2.03%) |
Aug 26, 2008 | 76.17 | 77.20 | 76.17 | 77.14 | 917,927 | +1.65(+2.19%) |
Aug 25, 2008 | 76.60 | 76.66 | 75.30 | 75.48 | 683,510 | -1.72(-2.23%) |
Aug 22, 2008 | 76.29 | 77.23 | 76.12 | 77.20 | 754,601 | +0.78(+1.02%) |
Aug 21, 2008 | 75.22 | 76.84 | 74.95 | 76.42 | 1,305,467 | -0.22(-0.29%) |
Aug 20, 2008 | 76.07 | 77.11 | 75.59 | 76.64 | 1,270,845 | +2.28(+3.06%) |
Aug 19, 2008 | 73.73 | 74.75 | 73.43 | 74.37 | 1,592,406 | -0.42(-0.56%) |
Aug 18, 2008 | 76.45 | 76.45 | 73.94 | 74.79 | 1,146,985 | -1.09(-1.43%) |
Aug 15, 2008 | 76.60 | 76.92 | 75.56 | 75.87 | 0 | -2.08(-2.67%) |
Aug 14, 2008 | 77.66 | 78.25 | 76.44 | 77.95 | 1,443,767 | +1.44(+1.88%) |
Aug 13, 2008 | 75.84 | 76.99 | 74.95 | 76.51 | 1,684,967 | -0.61(-0.79%) |
Aug 12, 2008 | 76.99 | 77.26 | 76.60 | 77.12 | 1,443,992 | -1.99(-2.51%) |
Aug 11, 2008 | 78.52 | 79.25 | 77.95 | 79.11 | 1,034,288 | -0.22(-0.27%) |
Aug 08, 2008 | 76.96 | 79.72 | 76.60 | 79.33 | 1,037,888 | +1.50(+1.92%) |
Aug 07, 2008 | 79.30 | 79.30 | 77.82 | 77.83 | 1,201,461 | -2.59(-3.22%) |
Aug 06, 2008 | 79.33 | 80.61 | 78.89 | 80.42 | 901,392 | +0.94(+1.19%) |
Aug 05, 2008 | 78.99 | 79.49 | 78.32 | 79.48 | 780,277 | +0.81(+1.03%) |
Aug 04, 2008 | 80.28 | 80.28 | 77.84 | 78.67 | 982,401 | -1.62(-2.02%) |
Aug 01, 2008 | 80.21 | 81.35 | 79.43 | 80.29 | 755,143 | +0.11(+0.13%) |
Jul 31, 2008 | 79.61 | 81.32 | 79.31 | 80.18 | 977,481 | -1.38(-1.69%) |
Jul 30, 2008 | 79.58 | 81.67 | 79.58 | 81.56 | 1,311,967 | +1.49(+1.86%) |
Jul 29, 2008 | 80.07 | 80.25 | 77.50 | 80.07 | 962,386 | +1.72(+2.20%) |
Jul 28, 2008 | 78.80 | 79.91 | 78.30 | 78.34 | 861,722 | -0.97(-1.23%) |
Jul 25, 2008 | 78.47 | 79.92 | 78.41 | 79.32 | 780,961 | +0.41(+0.52%) |
Jul 24, 2008 | 81.37 | 81.37 | 78.73 | 78.91 | 1,354,422 | -3.35(-4.08%) |
Jul 23, 2008 | 81.50 | 83.29 | 81.14 | 82.26 | 2,093,354 | +1.13(+1.39%) |
Jul 22, 2008 | 78.94 | 81.22 | 78.63 | 81.13 | 1,509,543 | +1.31(+1.64%) |
Jul 21, 2008 | 78.90 | 80.22 | 78.90 | 79.82 | 1,299,009 | +1.44(+1.83%) |
Jul 18, 2008 | 77.80 | 78.74 | 77.38 | 78.39 | 1,448,993 | +0.71(+0.91%) |
Jul 17, 2008 | 77.24 | 78.18 | 76.66 | 77.68 | 1,805,934 | +0.47(+0.61%) |
Jul 16, 2008 | 74.11 | 77.21 | 73.86 | 77.21 | 2,031,648 | +3.65(+4.97%) |
Jul 15, 2008 | 74.27 | 74.94 | 72.28 | 73.56 | 2,084,837 | -2.70(-3.55%) |
Jul 14, 2008 | 77.33 | 77.61 | 75.78 | 76.26 | 1,120,571 | +0.04(+0.06%) |
Jul 11, 2008 | 76.08 | 77.20 | 74.70 | 76.22 | 1,408,457 | +0.11(+0.14%) |
Jul 10, 2008 | 75.73 | 76.54 | 74.50 | 76.11 | 1,601,010 | +1.00(+1.34%) |
Jul 09, 2008 | 76.38 | 77.21 | 74.94 | 75.11 | 1,392,229 | -1.86(-2.42%) |
Jul 08, 2008 | 74.84 | 77.15 | 73.90 | 76.97 | 2,136,975 | +0.56(+0.74%) |
Jul 07, 2008 | 76.51 | 77.91 | 75.15 | 76.40 | 1,851,331 | +1.97(+2.65%) |
Jul 04, 2008 | 73.63 | 74.86 | 72.79 | 74.43 | 1,368,763 | +0.00(+0.00%) |
Jul 03, 2008 | 73.63 | 74.86 | 72.79 | 74.43 | 1,368,763 | +0.84(+1.14%) |
Jul 02, 2008 | 75.41 | 76.90 | 73.43 | 73.59 | 1,882,005 | -3.36(-4.36%) |
Jul 01, 2008 | 76.05 | 77.12 | 75.01 | 76.95 | 2,252,193 | -0.47(-0.61%) |
Jun 30, 2008 | 76.83 | 77.83 | 76.77 | 77.42 | 1,376,275 | +0.55(+0.72%) |
Jun 27, 2008 | 76.88 | 77.92 | 76.30 | 76.87 | 1,726,580 | -0.61(-0.79%) |
Jun 26, 2008 | 78.49 | 79.03 | 77.24 | 77.48 | 1,837,725 | -3.89(-4.78%) |
Jun 25, 2008 | 80.95 | 82.16 | 79.91 | 81.37 | 2,114,000 | +2.20(+2.79%) |
Jun 24, 2008 | 79.15 | 80.37 | 77.56 | 79.17 | 1,957,809 | -1.25(-1.55%) |
Jun 23, 2008 | 79.68 | 80.58 | 79.49 | 80.42 | 1,089,163 | +0.22(+0.28%) |
Jun 20, 2008 | 81.70 | 81.70 | 79.37 | 80.19 | 3,374,621 | -4.21(-4.99%) |
Jun 19, 2008 | 80.86 | 87.87 | 80.04 | 84.41 | 7,207,469 | +3.58(+4.43%) |
Jun 18, 2008 | 81.56 | 81.56 | 80.21 | 80.83 | 1,814,090 | +1.51(+1.90%) |
Jun 17, 2008 | 79.37 | 80.66 | 79.19 | 79.32 | 1,104,646 | +0.58(+0.73%) |
Jun 16, 2008 | 77.21 | 79.16 | 77.21 | 78.74 | 1,211,970 | +0.64(+0.82%) |
Jun 13, 2008 | 77.41 | 78.10 | 76.79 | 78.10 | 1,031,155 | -0.29(-0.38%) |
Jun 12, 2008 | 78.16 | 79.61 | 77.95 | 78.39 | 2,988,302 | +0.62(+0.80%) |
Jun 11, 2008 | 79.46 | 79.47 | 77.33 | 77.77 | 1,759,306 | -1.35(-1.70%) |
Jun 10, 2008 | 78.36 | 80.51 | 78.08 | 79.11 | 1,835,805 | -1.75(-2.17%) |
Jun 09, 2008 | 81.83 | 82.29 | 80.03 | 80.87 | 1,727,146 | -0.82(-1.01%) |
Jun 06, 2008 | 84.31 | 84.41 | 81.40 | 81.69 | 2,035,736 | -3.80(-4.44%) |
Jun 05, 2008 | 83.13 | 85.49 | 82.96 | 85.49 | 1,857,606 | +2.46(+2.97%) |
Jun 04, 2008 | 83.53 | 84.10 | 82.45 | 83.02 | 1,336,792 | -1.20(-1.42%) |
Jun 03, 2008 | 85.17 | 85.91 | 83.41 | 84.22 | 1,929,029 | -2.36(-2.72%) |